Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pepco Holdings (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 12.73 13.10 12.64 12.98 3,273,392 +0.30(+2.37%)
May 28, 2009 12.61 12.84 12.44 12.68 3,126,801 +0.16(+1.28%)
May 27, 2009 12.85 12.92 12.51 12.52 1,799,830 -0.29(-2.26%)
May 26, 2009 12.49 12.81 12.26 12.81 2,233,738 +0.39(+3.14%)
May 22, 2009 12.24 12.48 12.15 12.42 2,041,709 +0.20(+1.64%)
May 21, 2009 12.11 12.24 12.10 12.22 2,548,776 -0.01(-0.08%)
May 20, 2009 12.45 12.55 12.17 12.23 2,545,512 -0.13(-1.05%)
May 19, 2009 12.20 12.52 12.15 12.36 2,569,551 +0.21(+1.73%)
May 18, 2009 11.99 12.31 11.94 12.15 2,779,798 +0.20(+1.67%)
May 17, 2009 12.18 12.18 11.95 11.95 316,273 +0.06(+0.50%)
May 15, 2009 12.18 12.18 11.71 11.89 2,594,554 -0.30(-2.46%)
May 14, 2009 12.35 12.44 12.06 12.19 2,907,814 -0.16(-1.30%)
May 13, 2009 12.45 12.76 12.30 12.35 2,813,540 -0.23(-1.83%)
May 12, 2009 12.62 12.63 12.37 12.58 2,348,146 +0.08(+0.64%)
May 11, 2009 12.48 12.68 12.33 12.50 2,629,083 -0.16(-1.26%)
May 08, 2009 12.98 12.98 12.27 12.66 7,617,278 -0.37(-2.84%)
May 07, 2009 12.85 13.05 12.73 13.03 3,464,497 +0.31(+2.44%)
May 06, 2009 12.86 12.86 12.57 12.72 2,840,785 +0.10(+0.79%)
May 05, 2009 12.58 12.71 12.41 12.62 2,292,121 +0.05(+0.40%)
May 04, 2009 12.21 12.57 12.01 12.57 2,598,231 +0.32(+2.61%)
May 01, 2009 11.94 12.25 11.82 12.25 1,871,874 +0.30(+2.51%)
Apr 30, 2009 12.10 12.14 11.84 11.95 2,515,072 -0.06(-0.50%)
Apr 29, 2009 11.74 12.09 11.72 12.01 2,163,517 +0.32(+2.74%)
Apr 28, 2009 11.67 11.86 11.56 11.69 1,883,249 +0.01(+0.09%)
Apr 27, 2009 11.51 11.80 11.49 11.68 2,540,137 +0.07(+0.60%)
Apr 24, 2009 11.70 11.75 11.50 11.61 2,754,580 +0.00(+0.00%)
Apr 23, 2009 11.50 11.66 11.45 11.61 3,092,161 +0.08(+0.69%)
Apr 22, 2009 11.89 11.89 11.47 11.53 3,200,848 -0.28(-2.37%)
Apr 21, 2009 11.96 12.19 11.76 11.81 3,820,626 -0.18(-1.50%)
Apr 20, 2009 12.14 12.25 11.95 11.99 1,749,084 -0.27(-2.20%)
Apr 17, 2009 12.26 12.43 12.20 12.26 2,255,799 +0.05(+0.41%)
Apr 16, 2009 12.21 12.29 12.06 12.21 2,240,000 +0.04(+0.33%)
Apr 15, 2009 12.04 12.20 11.95 12.17 2,778,454 +0.17(+1.42%)
Apr 14, 2009 12.23 12.25 12.00 12.00 2,328,667 -0.27(-2.20%)
Apr 13, 2009 12.43 12.46 12.21 12.27 1,875,914 -0.14(-1.13%)
Apr 09, 2009 12.51 12.61 12.18 12.41 2,380,144 +0.14(+1.14%)
Apr 08, 2009 12.35 12.44 12.18 12.27 2,903,454 +0.00(+0.00%)
Apr 07, 2009 12.22 12.48 12.12 12.27 2,243,823 -0.10(-0.81%)
Apr 06, 2009 12.46 12.69 12.20 12.37 2,476,044 -0.17(-1.36%)
Apr 03, 2009 12.66 12.78 12.40 12.54 2,729,657 -0.08(-0.63%)
Apr 02, 2009 12.73 12.95 12.55 12.62 3,357,993 +0.09(+0.72%)
Apr 01, 2009 12.35 12.77 12.35 12.53 2,761,288 +0.05(+0.40%)
Mar 31, 2009 12.39 12.73 12.37 12.48 5,001,289 +0.23(+1.88%)
Mar 30, 2009 12.80 12.87 12.11 12.25 3,813,913 -0.74(-5.70%)
Mar 26, 2009 12.99 13.04 12.55 12.99 3,469,986 +0.15(+1.17%)
Mar 25, 2009 12.68 12.86 12.35 12.84 4,617,735 +0.28(+2.23%)
Mar 24, 2009 12.58 12.68 12.24 12.56 4,161,796 -0.02(-0.16%)
Mar 23, 2009 12.24 12.58 12.23 12.58 2,851,943 +0.51(+4.23%)
Mar 20, 2009 12.46 12.59 12.04 12.07 4,050,415 -0.33(-2.66%)
Mar 19, 2009 12.27 12.46 12.12 12.40 2,227,547 +0.19(+1.56%)
Mar 18, 2009 11.73 12.32 11.48 12.21 3,239,363 +0.43(+3.65%)
Mar 17, 2009 11.68 11.80 11.47 11.78 1,898,094 +0.10(+0.86%)
Mar 16, 2009 11.46 11.91 11.35 11.68 2,368,451 +0.34(+3.00%)
Mar 13, 2009 11.11 11.51 11.10 11.34 0 +0.18(+1.61%)
Mar 12, 2009 11.08 11.19 10.83 11.16 3,617,539 +0.01(+0.09%)
Mar 11, 2009 10.89 11.25 10.64 11.15 5,131,919 +0.42(+3.91%)
Mar 10, 2009 10.53 10.85 10.36 10.73 4,582,070 +0.41(+3.97%)
Mar 09, 2009 10.33 10.48 10.07 10.32 3,774,511 -0.04(-0.39%)
Mar 06, 2009 10.91 11.14 10.19 10.36 0 -0.78(-7.00%)
Mar 05, 2009 12.00 12.01 11.04 11.14 4,709,939 -1.09(-8.91%)
Mar 04, 2009 12.40 12.51 12.05 12.23 5,223,158 -2.03(-14.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.